石光商事(2750)の株価時系列情報
石光商事(2750)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025/07/31 | 1,106 | 1,119 | 1,104 | 1,119 | 2,000 |
| 2025/07/30 | 1,130 | 1,130 | 1,106 | 1,106 | 2,000 |
| 2025/07/29 | 1,120 | 1,140 | 1,104 | 1,111 | 7,300 |
| 2025/07/28 | 1,130 | 1,130 | 1,118 | 1,119 | 2,800 |
| 2025/07/25 | 1,142 | 1,143 | 1,131 | 1,141 | 3,400 |
| 2025/07/24 | 1,105 | 1,130 | 1,098 | 1,130 | 6,300 |
| 2025/07/23 | 1,098 | 1,102 | 1,089 | 1,094 | 7,700 |
| 2025/07/22 | 1,112 | 1,121 | 1,102 | 1,102 | 5,500 |
| 2025/07/18 | 1,140 | 1,140 | 1,120 | 1,120 | 3,200 |
| 2025/07/17 | 1,140 | 1,143 | 1,121 | 1,135 | 10,200 |
| 2025/07/16 | 1,133 | 1,149 | 1,111 | 1,133 | 13,900 |
| 2025/07/15 | 1,141 | 1,141 | 1,131 | 1,138 | 2,700 |
| 2025/07/14 | 1,127 | 1,146 | 1,120 | 1,141 | 6,400 |
| 2025/07/11 | 1,138 | 1,141 | 1,125 | 1,128 | 3,000 |
| 2025/07/10 | 1,123 | 1,139 | 1,122 | 1,126 | 2,700 |
| 2025/07/09 | 1,117 | 1,130 | 1,117 | 1,118 | 4,600 |
| 2025/07/08 | 1,104 | 1,128 | 1,104 | 1,128 | 7,500 |
| 2025/07/07 | 1,140 | 1,140 | 1,103 | 1,103 | 14,100 |
| 2025/07/04 | 1,129 | 1,140 | 1,118 | 1,134 | 9,100 |
| 2025/07/03 | 1,118 | 1,123 | 1,117 | 1,123 | 4,000 |
| 2025/07/02 | 1,130 | 1,130 | 1,113 | 1,122 | 4,000 |
| 2025/07/01 | 1,123 | 1,126 | 1,115 | 1,120 | 2,500 |
| 2025/06/30 | 1,129 | 1,137 | 1,113 | 1,126 | 8,900 |
| 2025/06/27 | 1,128 | 1,135 | 1,116 | 1,120 | 5,400 |
| 2025/06/26 | 1,127 | 1,133 | 1,115 | 1,123 | 6,100 |
| 2025/06/25 | 1,162 | 1,162 | 1,134 | 1,139 | 16,900 |
| 2025/06/24 | 1,128 | 1,149 | 1,128 | 1,149 | 10,500 |
| 2025/06/23 | 1,144 | 1,144 | 1,103 | 1,103 | 18,400 |
| 2025/06/20 | 1,110 | 1,162 | 1,109 | 1,144 | 32,500 |
| 2025/06/19 | 1,050 | 1,108 | 1,050 | 1,108 | 23,900 |
| 2025/06/18 | 1,032 | 1,049 | 1,029 | 1,049 | 9,400 |
| 2025/06/17 | 1,043 | 1,043 | 1,026 | 1,037 | 13,500 |
| 2025/06/16 | 1,040 | 1,098 | 1,040 | 1,043 | 49,500 |
| 2025/06/13 | 958 | 1,023 | 953 | 1,023 | 19,200 |
| 2025/06/12 | 950 | 956 | 949 | 956 | 3,300 |
| 2025/06/11 | 945 | 950 | 939 | 950 | 3,500 |
| 2025/06/10 | 935 | 940 | 934 | 939 | 5,200 |
| 2025/06/09 | 943 | 943 | 935 | 935 | 6,400 |
| 2025/06/06 | 941 | 943 | 937 | 943 | 700 |
| 2025/06/05 | 945 | 949 | 940 | 943 | 2,400 |
| 2025/06/04 | 943 | 943 | 938 | 940 | 2,400 |
| 2025/06/03 | 943 | 945 | 939 | 944 | 3,400 |
| 2025/06/02 | 944 | 944 | 933 | 938 | 3,200 |
| 2025/05/30 | 941 | 946 | 939 | 944 | 2,300 |
| 2025/05/29 | 931 | 941 | 931 | 938 | 3,100 |
| 2025/05/28 | 945 | 945 | 932 | 932 | 13,300 |
| 2025/05/27 | 914 | 950 | 911 | 945 | 14,400 |
| 2025/05/26 | 913 | 913 | 909 | 912 | 4,300 |
| 2025/05/23 | 911 | 911 | 906 | 910 | 1,600 |
| 2025/05/22 | 912 | 912 | 902 | 902 | 2,600 |
| 2025/05/21 | 912 | 912 | 903 | 909 | 3,200 |
| 2025/05/20 | 917 | 917 | 906 | 912 | 4,900 |
| 2025/05/19 | 915 | 921 | 905 | 913 | 19,000 |
| 2025/05/16 | 899 | 915 | 878 | 915 | 29,800 |
| 2025/05/15 | 841 | 899 | 826 | 879 | 32,700 |
| 2025/05/14 | 840 | 840 | 826 | 826 | 2,900 |
| 2025/05/13 | 838 | 838 | 832 | 835 | 2,600 |
| 2025/05/12 | 839 | 839 | 833 | 834 | 1,200 |
| 2025/05/09 | 836 | 847 | 832 | 832 | 1,900 |
| 2025/05/08 | 821 | 842 | 820 | 821 | 3,800 |
| 2025/05/07 | 831 | 851 | 821 | 821 | 16,100 |
| 2025/05/02 | 835 | 835 | 826 | 830 | 3,800 |
| 2025/05/01 | 837 | 837 | 820 | 821 | 9,300 |
| 2025/04/30 | 842 | 853 | 835 | 837 | 3,600 |
| 2025/04/28 | 845 | 845 | 836 | 842 | 1,500 |
| 2025/04/25 | 857 | 857 | 831 | 844 | 4,600 |
| 2025/04/24 | 846 | 854 | 837 | 850 | 2,400 |
| 2025/04/23 | 854 | 856 | 843 | 846 | 4,500 |
| 2025/04/22 | 831 | 853 | 831 | 852 | 4,900 |
| 2025/04/21 | 824 | 833 | 824 | 833 | 2,900 |
| 2025/04/18 | 830 | 848 | 821 | 824 | 1,900 |
| 2025/04/17 | 826 | 826 | 822 | 822 | 1,900 |
| 2025/04/16 | 820 | 828 | 820 | 826 | 1,400 |
| 2025/04/15 | 813 | 826 | 813 | 818 | 1,400 |
| 2025/04/14 | 804 | 821 | 804 | 815 | 1,500 |
| 2025/04/11 | 805 | 821 | 805 | 807 | 2,100 |
| 2025/04/10 | 850 | 850 | 801 | 806 | 3,700 |
| 2025/04/09 | 800 | 807 | 778 | 807 | 5,500 |
| 2025/04/08 | 841 | 848 | 808 | 808 | 9,800 |
| 2025/04/07 | 780 | 783 | 740 | 783 | 14,500 |
| 2025/04/04 | 844 | 844 | 801 | 823 | 11,700 |
| 2025/04/03 | 855 | 857 | 841 | 854 | 8,700 |
| 2025/04/02 | 873 | 874 | 863 | 863 | 3,200 |
| 2025/04/01 | 860 | 865 | 855 | 865 | 4,000 |
| 2025/03/31 | 864 | 880 | 857 | 861 | 4,300 |
| 2025/03/28 | 850 | 881 | 850 | 868 | 11,500 |
| 2025/03/27 | 909 | 915 | 905 | 915 | 24,200 |
| 2025/03/26 | 906 | 910 | 905 | 909 | 4,100 |
| 2025/03/25 | 910 | 910 | 904 | 909 | 9,700 |
| 2025/03/24 | 906 | 914 | 905 | 910 | 6,700 |
| 2025/03/21 | 911 | 913 | 909 | 911 | 4,300 |
| 2025/03/19 | 917 | 918 | 908 | 910 | 4,400 |
| 2025/03/18 | 906 | 915 | 906 | 914 | 4,800 |
| 2025/03/17 | 898 | 905 | 898 | 905 | 3,600 |
| 2025/03/14 | 892 | 898 | 892 | 898 | 1,300 |
| 2025/03/13 | 894 | 899 | 892 | 892 | 900 |
| 2025/03/12 | 882 | 900 | 882 | 900 | 2,500 |
| 2025/03/11 | 880 | 882 | 880 | 881 | 2,000 |
| 2025/03/10 | 880 | 882 | 880 | 882 | 2,200 |
| 2025/03/07 | 882 | 890 | 882 | 883 | 2,600 |
| 2025/03/06 | 885 | 894 | 882 | 882 | 3,500 |
| 2025/03/05 | 879 | 897 | 879 | 889 | 4,700 |
| 2025/03/04 | 900 | 900 | 879 | 879 | 6,200 |
| 2025/03/03 | 900 | 900 | 890 | 898 | 4,700 |
| 2025/02/28 | 900 | 905 | 899 | 900 | 3,500 |
| 2025/02/27 | 893 | 910 | 893 | 905 | 3,700 |
| 2025/02/26 | 886 | 899 | 886 | 899 | 2,800 |
| 2025/02/25 | 887 | 890 | 880 | 890 | 5,600 |
| 2025/02/21 | 875 | 885 | 872 | 884 | 5,300 |
| 2025/02/20 | 873 | 891 | 867 | 888 | 6,600 |
| 2025/02/19 | 873 | 897 | 873 | 875 | 7,700 |
| 2025/02/18 | 884 | 900 | 865 | 867 | 32,700 |
| 2025/02/17 | 925 | 947 | 896 | 911 | 19,800 |
| 2025/02/14 | 953 | 959 | 925 | 925 | 13,900 |
| 2025/02/13 | 956 | 956 | 941 | 953 | 4,100 |
| 2025/02/12 | 930 | 961 | 930 | 956 | 7,700 |
| 2025/02/10 | 926 | 933 | 925 | 925 | 1,400 |
| 2025/02/07 | 918 | 936 | 918 | 926 | 4,200 |
| 2025/02/06 | 952 | 967 | 915 | 918 | 15,400 |
| 2025/02/05 | 966 | 966 | 931 | 952 | 6,300 |
| 2025/02/04 | 935 | 955 | 930 | 955 | 5,900 |
| 2025/02/03 | 914 | 925 | 914 | 925 | 6,000 |
| 2025/01/31 | 906 | 914 | 906 | 914 | 1,100 |
| 2025/01/30 | 903 | 913 | 903 | 904 | 3,500 |
| 2025/01/29 | 902 | 903 | 900 | 903 | 700 |
| 2025/01/28 | 900 | 906 | 890 | 903 | 1,600 |
| 2025/01/27 | 893 | 905 | 892 | 900 | 5,600 |
| 2025/01/24 | 891 | 892 | 885 | 892 | 2,100 |
| 2025/01/23 | 880 | 891 | 878 | 883 | 3,200 |
| 2025/01/22 | 874 | 880 | 872 | 880 | 1,100 |
| 2025/01/21 | 874 | 874 | 870 | 873 | 900 |
| 2025/01/20 | 872 | 876 | 867 | 870 | 4,500 |
| 2025/01/17 | 872 | 872 | 869 | 871 | 2,100 |
| 2025/01/16 | 871 | 871 | 868 | 869 | 1,800 |
| 2025/01/15 | 870 | 870 | 868 | 868 | 1,600 |
| 2025/01/14 | 871 | 872 | 861 | 870 | 3,500 |
| 2025/01/10 | 876 | 876 | 867 | 874 | 1,900 |
| 2025/01/09 | 878 | 878 | 862 | 875 | 5,500 |
| 2025/01/08 | 847 | 875 | 847 | 850 | 2,900 |
| 2025/01/07 | 853 | 880 | 845 | 850 | 5,500 |
| 2025/01/06 | 833 | 842 | 833 | 842 | 2,700 |
| 2024/12/30 | 821 | 834 | 812 | 832 | 4,400 |
| 2024/12/27 | 835 | 843 | 823 | 823 | 8,900 |
| 2024/12/26 | 859 | 861 | 838 | 838 | 3,700 |
| 2024/12/25 | 860 | 860 | 842 | 847 | 4,100 |
| 2024/12/24 | 838 | 849 | 838 | 849 | 4,000 |
| 2024/12/23 | 830 | 835 | 830 | 835 | 2,700 |
| 2024/12/20 | 836 | 840 | 827 | 830 | 3,100 |
| 2024/12/19 | 835 | 840 | 827 | 840 | 6,900 |
| 2024/12/18 | 827 | 830 | 826 | 830 | 2,800 |
| 2024/12/17 | 819 | 822 | 818 | 821 | 3,200 |
| 2024/12/16 | 819 | 820 | 815 | 818 | 3,800 |
| 2024/12/13 | 810 | 815 | 810 | 815 | 500 |
| 2024/12/12 | 810 | 815 | 806 | 815 | 3,300 |
| 2024/12/11 | 806 | 810 | 805 | 810 | 2,400 |
| 2024/12/10 | 810 | 810 | 805 | 805 | 3,200 |
| 2024/12/09 | 808 | 810 | 803 | 810 | 6,100 |
| 2024/12/06 | 807 | 807 | 797 | 803 | 8,400 |
| 2024/12/05 | 790 | 801 | 788 | 793 | 5,900 |
| 2024/12/04 | 790 | 800 | 785 | 790 | 14,600 |
| 2024/12/03 | 785 | 801 | 785 | 797 | 8,800 |
| 2024/12/02 | 792 | 792 | 781 | 781 | 3,900 |
| 2024/11/29 | 786 | 791 | 786 | 791 | 2,300 |
| 2024/11/28 | 782 | 787 | 782 | 785 | 2,300 |
| 2024/11/27 | 791 | 792 | 780 | 780 | 6,000 |
| 2024/11/26 | 786 | 792 | 786 | 786 | 1,900 |
| 2024/11/25 | 793 | 793 | 786 | 786 | 3,500 |
| 2024/11/22 | 791 | 791 | 788 | 791 | 3,500 |
| 2024/11/21 | 788 | 789 | 786 | 788 | 3,100 |
| 2024/11/20 | 790 | 790 | 784 | 788 | 1,900 |
| 2024/11/19 | 790 | 791 | 783 | 788 | 4,400 |
| 2024/11/18 | 788 | 795 | 787 | 790 | 1,800 |
| 2024/11/15 | 786 | 790 | 785 | 787 | 6,000 |
| 2024/11/14 | 795 | 795 | 790 | 790 | 6,000 |
| 2024/11/13 | 794 | 795 | 790 | 795 | 2,700 |
| 2024/11/12 | 788 | 804 | 783 | 794 | 9,500 |
| 2024/11/11 | 786 | 800 | 786 | 787 | 2,500 |
| 2024/11/08 | 800 | 800 | 785 | 785 | 5,300 |
| 2024/11/07 | 796 | 796 | 790 | 796 | 4,200 |
| 2024/11/06 | 795 | 796 | 794 | 796 | 900 |
| 2024/11/05 | 795 | 805 | 786 | 794 | 6,500 |
| 2024/11/01 | 786 | 788 | 783 | 786 | 1,000 |
| 2024/10/31 | 790 | 790 | 783 | 789 | 2,200 |
| 2024/10/30 | 784 | 790 | 781 | 785 | 4,700 |
| 2024/10/29 | 789 | 789 | 784 | 784 | 4,700 |
| 2024/10/28 | 805 | 805 | 785 | 789 | 4,700 |
| 2024/10/25 | 803 | 803 | 790 | 790 | 5,400 |
| 2024/10/24 | 794 | 794 | 784 | 788 | 10,200 |
| 2024/10/23 | 797 | 798 | 797 | 797 | 2,100 |
| 2024/10/22 | 805 | 805 | 797 | 798 | 4,400 |
| 2024/10/21 | 805 | 805 | 801 | 801 | 800 |
| 2024/10/18 | 800 | 802 | 800 | 800 | 1,200 |
| 2024/10/17 | 807 | 808 | 798 | 808 | 2,200 |
| 2024/10/16 | 798 | 810 | 798 | 801 | 3,400 |
| 2024/10/15 | 801 | 801 | 800 | 800 | 4,300 |
| 2024/10/11 | 795 | 797 | 785 | 792 | 5,900 |
| 2024/10/10 | 809 | 809 | 800 | 800 | 2,400 |
| 2024/10/09 | 797 | 809 | 790 | 809 | 6,400 |
| 2024/10/08 | 802 | 806 | 791 | 793 | 6,400 |
| 2024/10/07 | 816 | 825 | 798 | 802 | 11,500 |